Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.74 | 21.74 | 21.52 | 21.53 | 389,414 | -0.25(-1.13%) |
Oct 29, 2015 | 21.66 | 21.79 | 21.64 | 21.77 | 263,109 | -0.09(-0.40%) |
Oct 28, 2015 | 21.62 | 21.86 | 21.49 | 21.86 | 776,002 | +0.82(+3.92%) |
Oct 27, 2015 | 21.94 | 21.97 | 20.84 | 21.03 | 1,056,998 | -1.62(-7.15%) |
Oct 26, 2015 | 22.89 | 22.89 | 22.63 | 22.65 | 473,783 | -0.29(-1.26%) |
Oct 23, 2015 | 22.91 | 23.04 | 22.82 | 22.94 | 312,251 | -0.07(-0.31%) |
Oct 22, 2015 | 22.87 | 23.07 | 22.87 | 23.01 | 671,743 | +0.11(+0.47%) |
Oct 21, 2015 | 23.05 | 23.10 | 22.88 | 22.91 | 208,354 | +0.47(+2.09%) |
Oct 20, 2015 | 22.50 | 22.55 | 22.42 | 22.44 | 171,595 | -0.11(-0.48%) |
Oct 19, 2015 | 22.49 | 22.57 | 22.43 | 22.54 | 143,455 | -0.14(-0.61%) |
Oct 16, 2015 | 22.66 | 22.70 | 22.57 | 22.68 | 212,278 | +0.28(+1.26%) |
Oct 15, 2015 | 22.28 | 22.42 | 22.25 | 22.40 | 244,918 | +0.37(+1.67%) |
Oct 14, 2015 | 22.15 | 22.20 | 22.01 | 22.03 | 250,518 | -0.16(-0.72%) |
Oct 13, 2015 | 22.21 | 22.34 | 22.15 | 22.19 | 125,154 | -0.14(-0.62%) |
Oct 12, 2015 | 22.31 | 22.34 | 22.23 | 22.33 | 127,437 | +0.07(+0.29%) |
Oct 09, 2015 | 22.24 | 22.34 | 22.19 | 22.26 | 242,033 | +0.22(+1.02%) |
Oct 08, 2015 | 21.77 | 22.05 | 21.77 | 22.04 | 247,156 | +0.33(+1.53%) |
Oct 07, 2015 | 21.67 | 21.72 | 21.59 | 21.71 | 237,882 | +0.17(+0.81%) |
Oct 06, 2015 | 21.52 | 21.59 | 21.42 | 21.53 | 311,820 | -0.04(-0.17%) |
Oct 05, 2015 | 21.50 | 21.63 | 21.43 | 21.57 | 284,885 | +0.15(+0.71%) |
Oct 02, 2015 | 21.05 | 21.42 | 21.04 | 21.42 | 293,729 | +0.30(+1.44%) |
Oct 01, 2015 | 21.13 | 21.24 | 20.98 | 21.11 | 925,300 | +0.17(+0.83%) |
Sep 30, 2015 | 20.86 | 20.98 | 20.73 | 20.94 | 349,366 | +0.19(+0.91%) |
Sep 29, 2015 | 20.77 | 20.82 | 20.64 | 20.75 | 273,109 | -0.04(-0.21%) |
Sep 28, 2015 | 21.06 | 21.06 | 20.77 | 20.80 | 189,402 | -0.46(-2.14%) |
Sep 25, 2015 | 21.34 | 21.42 | 21.14 | 21.25 | 177,213 | +0.16(+0.75%) |
Sep 24, 2015 | 21.03 | 21.13 | 20.87 | 21.09 | 204,278 | +0.00(+0.00%) |
Sep 23, 2015 | 21.19 | 21.27 | 21.02 | 21.09 | 203,345 | -0.07(-0.31%) |
Sep 22, 2015 | 21.30 | 21.32 | 21.08 | 21.16 | 245,155 | -0.39(-1.81%) |
Sep 21, 2015 | 21.55 | 21.61 | 21.42 | 21.55 | 135,453 | +0.08(+0.37%) |
Sep 18, 2015 | 21.62 | 21.66 | 21.45 | 21.47 | 201,654 | -0.64(-2.88%) |
Sep 17, 2015 | 22.06 | 22.34 | 21.94 | 22.10 | 252,286 | -0.36(-1.61%) |
Sep 16, 2015 | 22.09 | 22.53 | 22.28 | 22.47 | 709,844 | +0.38(+1.70%) |
Sep 15, 2015 | 21.86 | 22.10 | 21.80 | 22.09 | 869,892 | +0.27(+1.23%) |
Sep 14, 2015 | 21.82 | 21.88 | 21.74 | 21.82 | 215,209 | +0.03(+0.13%) |
Sep 11, 2015 | 21.76 | 21.80 | 21.61 | 21.79 | 237,028 | -0.26(-1.18%) |
Sep 10, 2015 | 22.03 | 22.14 | 21.97 | 22.05 | 205,923 | -0.17(-0.78%) |
Sep 09, 2015 | 22.63 | 22.63 | 22.21 | 22.23 | 291,489 | -0.22(-1.00%) |
Sep 08, 2015 | 22.19 | 22.45 | 22.18 | 22.45 | 277,534 | +0.58(+2.64%) |
Sep 04, 2015 | 21.99 | 21.87 | 21.87 | 21.87 | 228,688 | -0.50(-2.23%) |
Sep 03, 2015 | 22.27 | 22.58 | 22.27 | 22.37 | 427,168 | +0.26(+1.18%) |
Sep 02, 2015 | 22.05 | 22.14 | 21.87 | 22.11 | 421,386 | +0.69(+3.24%) |
Sep 01, 2015 | 21.64 | 21.67 | 21.37 | 21.42 | 261,250 | -0.61(-2.79%) |
Aug 31, 2015 | 22.07 | 22.18 | 21.97 | 22.03 | 277,921 | -0.44(-1.96%) |
Aug 28, 2015 | 22.46 | 22.73 | 22.33 | 22.47 | 426,371 | +0.33(+1.50%) |
Aug 27, 2015 | 22.00 | 22.21 | 21.95 | 22.14 | 320,093 | +0.19(+0.86%) |
Aug 26, 2015 | 21.81 | 21.97 | 21.54 | 21.95 | 266,470 | +0.40(+1.84%) |
Aug 25, 2015 | 22.15 | 22.20 | 21.55 | 21.55 | 652,356 | -0.01(-0.07%) |
Aug 24, 2015 | 21.26 | 21.87 | 20.97 | 21.57 | 527,693 | -0.37(-1.68%) |
Aug 21, 2015 | 22.54 | 22.54 | 21.94 | 21.94 | 306,072 | -0.35(-1.56%) |
Aug 20, 2015 | 22.41 | 22.52 | 22.28 | 22.28 | 250,420 | -0.97(-4.17%) |
Aug 19, 2015 | 23.34 | 23.36 | 23.21 | 23.25 | 205,425 | -0.15(-0.65%) |
Aug 18, 2015 | 23.38 | 23.53 | 23.38 | 23.40 | 161,779 | +0.06(+0.25%) |
Aug 17, 2015 | 23.12 | 23.35 | 23.12 | 23.35 | 207,130 | -0.02(-0.09%) |
Aug 14, 2015 | 23.29 | 23.38 | 23.25 | 23.37 | 142,195 | +0.01(+0.06%) |
Aug 13, 2015 | 23.34 | 23.41 | 23.29 | 23.35 | 150,527 | +0.08(+0.34%) |
Aug 12, 2015 | 23.12 | 23.27 | 22.97 | 23.27 | 254,503 | +0.14(+0.63%) |
Aug 11, 2015 | 23.19 | 23.22 | 23.10 | 23.13 | 287,093 | -0.35(-1.48%) |
Aug 10, 2015 | 23.30 | 23.49 | 23.27 | 23.48 | 156,028 | +0.07(+0.31%) |
Aug 07, 2015 | 23.49 | 23.49 | 23.33 | 23.40 | 178,322 | +0.01(+0.06%) |
Aug 06, 2015 | 23.47 | 23.49 | 23.35 | 23.39 | 244,647 | -0.17(-0.71%) |
Aug 05, 2015 | 23.55 | 23.59 | 23.48 | 23.56 | 283,503 | +0.22(+0.93%) |
Aug 04, 2015 | 23.35 | 23.42 | 23.30 | 23.34 | 225,873 | +0.07(+0.28%) |